HAL Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	163.50	164.20	163.50	163.50	163.50	0
2026-10-19	163.50	164.20	163.50	163.50	163.50	0
2026-10-16	163.00	164.20	163.00	163.00	163.00	0
2026-10-15	163.00	164.00	162.00	162.20	162.20	1,010
2026-10-14	163.00	164.20	162.60	163.40	163.40	847
2026-10-13	161.80	162.40	161.80	162.00	162.00	1,425
2026-10-12	161.50	162.60	160.80	162.60	162.60	280
2026-10-09	162.50	162.80	161.20	162.00	162.00	123
2026-10-08	161.00	162.60	160.50	160.50	160.50	271
2026-10-07	163.50	164.40	161.40	163.00	163.00	944
2026-10-06	163.00	164.00	162.60	163.60	163.60	146
2026-10-05	164.00	164.40	162.60	163.60	163.60	987
2026-10-02	164.50	165.40	164.00	164.50	164.50	3,089
2026-10-01	162.00	164.80	162.00	164.50	164.50	218
2026-09-30	165.00	165.60	163.40	165.00	165.00	251
2026-09-29	165.50	166.00	164.60	164.80	164.80	1,652
2026-09-28	165.50	166.60	165.20	165.60	165.60	2,478
2026-09-25	165.50	166.00	165.20	166.00	166.00	155
2026-09-24	164.50	165.20	164.20	164.50	164.50	0
2026-09-23	165.50	165.80	164.60	165.50	165.50	10
2026-09-22	166.00	166.80	165.40	165.50	165.50	202
2026-09-21	164.00	166.00	163.60	164.50	164.50	190
2026-09-18	164.50	165.60	164.18	164.50	164.50	1,513
2026-09-17	164.50	165.40	164.50	164.50	164.50	133
2026-09-16	163.50	164.80	163.40	164.00	164.00	610
2026-09-15	162.50	163.80	161.20	163.60	163.60	355
2026-09-14	162.00	163.20	162.00	163.20	163.20	339
2026-09-11	162.00	164.00	162.00	162.00	162.00	462
2026-09-10	162.00	163.60	162.00	163.50	163.50	63
2026-09-09	166.00	166.60	162.40	164.00	164.00	62
2026-09-08	164.00	166.80	163.60	166.80	166.80	558
2026-09-07	162.50	164.60	162.40	164.40	164.40	124
2026-09-04	164.00	164.00	162.00	163.50	163.50	376
2026-09-03	162.50	164.00	162.50	162.50	162.50	286
2026-09-02	160.00	163.50	160.00	163.50	163.50	327
2026-09-01	161.00	162.20	160.60	160.60	160.60	557
2026-08-28	157.75	162.00	157.20	161.00	161.00	2,839
2026-08-27	159.25	159.80	158.75	158.75	158.75	105
2026-08-26	161.00	161.00	159.60	160.00	160.00	1,470
2026-08-25	160.00	160.80	160.00	160.60	160.60	413
2026-08-24	158.25	160.20	158.00	159.80	159.80	1,445
2026-08-21	157.40	159.40	157.40	157.75	157.75	1,111
2026-08-20	161.00	161.80	157.00	158.25	158.25	1,072
2026-08-19	162.00	162.00	161.00	161.50	161.50	451
2026-08-18	163.20	163.20	161.40	161.80	161.80	192
2026-08-17	165.00	165.00	163.00	163.00	163.00	347
2026-08-14	165.00	165.40	164.00	165.00	165.00	383
2026-08-13	165.00	166.20	165.00	165.50	165.50	799
2026-08-12	165.50	166.20	164.80	166.00	166.00	2,493
2026-08-11	165.60	166.80	165.60	166.20	166.20	671
2026-08-10	166.50	167.60	164.60	165.80	165.80	1,191
2026-08-07	166.00	169.00	165.80	167.50	167.50	365
2026-08-06	165.50	167.00	165.50	165.50	165.50	227
2026-08-05	165.50	167.00	165.50	165.50	165.50	456
2026-08-04	165.50	166.20	165.00	165.60	165.60	1,011
2026-08-03	163.50	166.20	159.00	165.60	165.60	1,269
2026-07-31	163.00	164.60	162.20	164.00	164.00	898
2026-07-30	161.60	163.00	161.60	162.00	162.00	239
2026-07-29	162.50	162.60	161.20	162.00	162.00	330
2026-07-28	163.50	164.00	161.60	162.60	162.60	1,399

Page 1 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-14	3.5000 EUR
2025-05-20	2.9000 EUR
2024-05-20	2.8500 EUR
2023-05-19	2.5500 EUR
2022-05-20	2.9114 EUR
2021-05-21	2.3870 EUR
2020-06-26	2.9673 EUR
2019-05-20	2.7046 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.